Suzhou Novosense Microelectronics Co., Ltd. (SHA:688052)
China · Delayed Price · Currency is CNY 164.64
-0.01 (-0.01%)
Nov 6, 2025, 3:00 PM CST
SHA:688052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 165.24 | 167.00 | 162.59 | 164.64 | 164.64 | -0.01% | 2,658,757 |
| Nov 5, 2025 | 164.06 | 166.48 | 163.50 | 164.65 | 164.65 | -0.49% | 1,708,608 |
| Nov 4, 2025 | 166.50 | 169.91 | 163.80 | 165.46 | 165.46 | -0.51% | 1,887,950 |
| Nov 3, 2025 | 172.19 | 172.19 | 162.51 | 166.30 | 166.30 | -3.35% | 4,068,180 |
| Oct 31, 2025 | 176.18 | 176.98 | 171.47 | 172.06 | 172.06 | -2.57% | 3,370,904 |
| Oct 30, 2025 | 180.57 | 183.50 | 176.01 | 176.59 | 176.59 | -3.01% | 2,456,590 |
| Oct 29, 2025 | 180.45 | 183.00 | 175.11 | 182.07 | 182.07 | 0.91% | 3,164,734 |
| Oct 28, 2025 | 180.51 | 185.90 | 179.72 | 180.43 | 180.43 | -0.25% | 2,752,757 |
| Oct 27, 2025 | 185.00 | 188.33 | 179.68 | 180.88 | 180.88 | -1.27% | 2,977,484 |
| Oct 24, 2025 | 185.20 | 187.95 | 179.65 | 183.20 | 183.20 | -0.86% | 2,839,918 |
| Oct 23, 2025 | 184.50 | 185.80 | 181.72 | 184.78 | 184.78 | -1.50% | 1,122,326 |
| Oct 22, 2025 | 182.50 | 192.00 | 180.50 | 187.60 | 187.60 | 1.74% | 2,289,549 |
| Oct 21, 2025 | 183.56 | 184.50 | 180.30 | 184.40 | 184.40 | 0.68% | 1,736,769 |
| Oct 20, 2025 | 186.20 | 188.30 | 182.00 | 183.15 | 183.15 | -0.19% | 1,655,704 |
| Oct 17, 2025 | 198.00 | 199.98 | 183.00 | 183.50 | 183.50 | -6.52% | 2,372,532 |
| Oct 16, 2025 | 202.14 | 202.14 | 194.57 | 196.30 | 196.30 | -3.39% | 2,049,137 |
| Oct 15, 2025 | 199.00 | 207.97 | 194.30 | 203.18 | 203.18 | 4.95% | 3,087,101 |
| Oct 14, 2025 | 202.32 | 204.62 | 192.58 | 193.60 | 193.60 | -4.31% | 2,926,219 |
| Oct 13, 2025 | 189.15 | 206.77 | 189.09 | 202.32 | 202.32 | 3.88% | 3,727,538 |
| Oct 10, 2025 | 200.00 | 203.00 | 193.77 | 194.77 | 194.77 | -2.15% | 3,374,148 |
| Oct 9, 2025 | 200.00 | 202.90 | 196.27 | 199.04 | 199.04 | -0.47% | 2,827,873 |
| Sep 30, 2025 | 195.60 | 205.50 | 195.60 | 199.98 | 199.98 | 2.39% | 3,286,580 |
| Sep 29, 2025 | 196.53 | 197.30 | 190.20 | 195.31 | 195.31 | -1.11% | 2,893,811 |
| Sep 26, 2025 | 194.60 | 201.88 | 194.60 | 197.51 | 197.51 | 0.36% | 2,690,280 |
| Sep 25, 2025 | 199.50 | 204.26 | 195.68 | 196.81 | 196.81 | -1.35% | 3,310,842 |
| Sep 24, 2025 | 182.00 | 199.58 | 181.98 | 199.50 | 199.50 | 8.13% | 7,228,412 |
| Sep 23, 2025 | 182.07 | 186.50 | 178.20 | 184.50 | 184.50 | 0.90% | 3,469,422 |
| Sep 22, 2025 | 182.38 | 183.70 | 179.02 | 182.86 | 182.86 | 0.75% | 3,856,285 |
| Sep 19, 2025 | 186.99 | 189.30 | 181.50 | 181.50 | 181.50 | -2.94% | 3,917,761 |
| Sep 18, 2025 | 188.40 | 195.78 | 185.00 | 186.99 | 186.99 | -0.74% | 5,285,169 |
| Sep 17, 2025 | 194.15 | 198.76 | 187.81 | 188.38 | 188.38 | -3.78% | 5,119,698 |
| Sep 16, 2025 | 193.80 | 195.80 | 186.20 | 195.78 | 195.78 | 0.97% | 7,645,406 |
| Sep 15, 2025 | 210.02 | 210.02 | 191.11 | 193.90 | 193.90 | 10.79% | 10,265,849 |
| Sep 12, 2025 | 181.97 | 182.72 | 175.00 | 175.02 | 175.02 | -3.11% | 3,388,510 |
| Sep 11, 2025 | 171.84 | 182.43 | 170.00 | 180.63 | 180.63 | 4.71% | 3,421,738 |
| Sep 10, 2025 | 171.78 | 173.48 | 170.50 | 172.50 | 172.50 | 0.25% | 1,689,477 |
| Sep 9, 2025 | 175.98 | 176.00 | 171.70 | 172.07 | 172.07 | -2.22% | 1,486,564 |
| Sep 8, 2025 | 172.31 | 176.80 | 170.01 | 175.98 | 175.98 | 2.20% | 2,457,012 |
| Sep 5, 2025 | 170.02 | 173.39 | 166.66 | 172.19 | 172.19 | 0.85% | 2,979,176 |
| Sep 4, 2025 | 179.60 | 180.60 | 167.10 | 170.74 | 170.74 | -5.04% | 3,132,881 |
| Sep 3, 2025 | 177.23 | 183.00 | 177.23 | 179.80 | 179.80 | 0.40% | 2,170,056 |
| Sep 2, 2025 | 184.16 | 186.00 | 177.03 | 179.09 | 179.09 | -3.56% | 3,287,692 |
| Sep 1, 2025 | 187.63 | 192.00 | 181.38 | 185.70 | 185.70 | -0.70% | 3,627,307 |
| Aug 29, 2025 | 192.00 | 192.00 | 182.50 | 187.00 | 187.00 | -2.20% | 3,181,645 |
| Aug 28, 2025 | 183.01 | 191.99 | 183.01 | 191.21 | 191.21 | 3.38% | 3,850,552 |
| Aug 27, 2025 | 185.46 | 195.69 | 184.60 | 184.95 | 184.95 | -0.17% | 3,828,208 |
| Aug 26, 2025 | 185.61 | 188.46 | 183.80 | 185.27 | 185.27 | -0.02% | 2,618,066 |
| Aug 25, 2025 | 192.60 | 193.07 | 182.50 | 185.30 | 185.30 | -2.72% | 4,266,260 |
| Aug 22, 2025 | 179.00 | 191.00 | 178.61 | 190.49 | 190.49 | 6.91% | 4,038,116 |
| Aug 21, 2025 | 181.00 | 182.23 | 176.56 | 178.18 | 178.18 | -1.23% | 2,076,978 |